Holen Sie sich die Stockscreener-App
6.79
2.44%
-0.17
Handel nachbörslich:
6.78
-0.010
-0.15%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt MBI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mbia Inc-Aktien (MBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $7.02 | $6.78 | $0.24 | 267,197.0 | -2.44% |
| 2025-10-09 | $7.17 | $6.72 | $0.45 | 384,299.0 | -3.20% |
| 2025-10-08 | $7.29 | $6.90 | $0.39 | 248,352.0 | +1.27% |
| 2025-10-07 | $7.36 | $7.06 | $0.295 | 190,855.0 | -2.47% |
| 2025-10-06 | $7.55 | $7.17 | $0.38 | 475,258.0 | +0.28% |
| 2025-10-03 | $7.54 | $7.22 | $0.32 | 276,367.0 | +0.14% |
| 2025-10-02 | $7.38 | $7.02 | $0.36 | 258,333.0 | +0.42% |
| 2025-10-01 | $7.53 | $7.22 | $0.31 | 278,781.0 | -3.09% |
| 2025-09-30 | $7.64 | $7.39 | $0.25 | 376,746.0 | -1.32% |
| 2025-09-29 | $7.66 | $7.45 | $0.205 | 157,902.0 | -0.79% |
| 2025-09-26 | $7.62 | $7.49 | $0.13 | 141,649.0 | +0.66% |
| 2025-09-25 | $7.61 | $7.49 | $0.1154 | 177,630.0 | -0.53% |
| 2025-09-24 | $7.87 | $7.60 | $0.27 | 216,801.0 | -2.44% |
| 2025-09-23 | $8.17 | $7.76 | $0.405 | 418,390.0 | -1.39% |
| 2025-09-22 | $7.96 | $7.46 | $0.495 | 551,843.0 | +1.28% |
| 2025-09-19 | $8.11 | $7.43 | $0.68 | 1,081,071.0 | +4.00% |
| 2025-09-18 | $7.53 | $7.01 | $0.52 | 295,324.0 | +8.07% |
| 2025-09-17 | $7.24 | $6.85 | $0.39 | 827,462.0 | -2.94% |
| 2025-09-16 | $7.54 | $6.85 | $0.69 | 748,253.0 | -5.55% |
| 2025-09-15 | $7.84 | $7.56 | $0.28 | 134,545.0 | -2.82% |
| 2025-09-12 | $7.82 | $7.51 | $0.3125 | 151,342.0 | +1.83% |
| 2025-09-11 | $7.70 | $7.47 | $0.23 | 205,744.0 | +3.38% |
Mbia Inc-Aktien (MBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mbia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mbia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mbia Inc-Aktien (MBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $7.55 | $6.72 | $0.83 | 2,646,639.0 | -8.86% |
| 2025-09 | $8.17 | $6.85 | $1.32 | 7,878,119.0 | -6.41% |
| 2025-08 | $8.26 | $5.12 | $3.14 | 13,181,749.0 | +49.34% |
| 2025-07 | $5.35 | $4.26 | $1.08 | 4,421,239.0 | +22.81% |
| 2025-06 | $4.57 | $4.11 | $0.465 | 4,002,645.0 | -1.59% |
| 2025-05 | $5.00 | $4.11 | $0.89 | 5,658,759.0 | -5.97% |
| 2025-04 | $4.99 | $3.86 | $1.13 | 7,794,801.0 | -5.82% |
| 2025-03 | $6.09 | $4.91 | $1.18 | 6,741,981.0 | -17.96% |
| 2025-02 | $7.46 | $5.46 | $2.00 | 7,341,055.0 | -14.63% |
| 2025-01 | $7.23 | $5.75 | $1.48 | 9,094,822.0 | +10.06% |
Mbia Inc-Aktien (MBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.09 | $5.64 | $1.45 | 6,491,986.0 | -9.58% |
| 2024-11 | $7.16 | $3.75 | $3.41 | 18,472,910.0 | +74.87% |
| 2024-10 | $4.00 | $3.28 | $0.72 | 5,247,196.0 | +10.36% |
| 2024-09 | $3.96 | $3.22 | $0.74 | 6,236,794.0 | -8.93% |
| 2024-08 | $4.48 | $3.55 | $0.93 | 10,851,695.0 | -10.91% |
| 2024-07 | $5.72 | $4.30 | $1.42 | 17,473,156.0 | -19.85% |
| 2024-06 | $5.87 | $5.10 | $0.77 | 6,452,783.0 | -2.83% |
| 2024-05 | $6.87 | $5.46 | $1.41 | 7,208,283.0 | -10.17% |
| 2024-04 | $6.86 | $6.03 | $0.83 | 7,743,292.0 | -6.95% |
| 2024-03 | $6.86 | $6.31 | $0.55 | 8,207,408.0 | +3.52% |
| 2024-02 | $7.11 | $5.96 | $1.15 | 10,045,768.0 | +7.40% |
| 2024-01 | $6.84 | $5.21 | $1.63 | 14,994,210.0 | -0.65% |
Mbia Inc-Aktien (MBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.37 | $5.78 | $8.59 | 41,560,488.0 | -15.47% |
| 2023-11 | $7.52 | $6.14 | $1.38 | 9,140,200.0 | +5.23% |
| 2023-10 | $7.25 | $6.07 | $1.18 | 7,650,622.0 | -4.58% |
| 2023-09 | $8.52 | $7.17 | $1.35 | 6,066,997.0 | -8.62% |
| 2023-08 | $8.93 | $7.70 | $1.23 | 6,966,024.0 | -9.73% |
| 2023-07 | $9.06 | $8.34 | $0.72 | 4,574,391.0 | +1.16% |
| 2023-06 | $8.94 | $7.91 | $1.03 | 7,705,619.0 | +8.54% |
| 2023-05 | $10.18 | $7.33 | $2.85 | 14,403,879.0 | -20.87% |
| 2023-04 | $11.24 | $9.02 | $2.22 | 8,625,095.0 | +8.64% |
| 2023-03 | $14.00 | $7.86 | $6.14 | 14,866,764.0 | -32.85% |
| 2023-02 | $13.90 | $12.45 | $1.45 | 6,417,831.0 | +6.00% |
| 2023-01 | $13.51 | $12.37 | $1.14 | 4,846,843.0 | +1.25% |
1.00%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):